103,203$
-0,56%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 106,13 | 107,40 | 103,61 | 103,78 | -4,19% | 366.601,00 |
| 11.03.2026 | 107,07 | 108,76 | 105,21 | 108,32 | 0,02% | 277.624,00 |
| 10.03.2026 | 107,57 | 110,91 | 107,01 | 108,30 | 0,40% | 1,00 |
| 09.03.2026 | 106,10 | 108,34 | 102,46 | 107,87 | -0,60% | 687.190,00 |
| 06.03.2026 | 108,52 | 110,66 | 107,21 | 108,52 | -1,98% | 563.293,00 |
| 05.03.2026 | 117,53 | 118,44 | 108,84 | 110,71 | -6,66% | 547.873,00 |
| 04.03.2026 | 118,69 | 119,60 | 116,36 | 118,61 | 1,51% | 321.575,00 |
| 03.03.2026 | 117,77 | 118,49 | 113,86 | 116,84 | -2,45% | 336.414,00 |
| 02.03.2026 | 118,73 | 121,64 | 116,89 | 119,77 | 2,22% | 397.136,00 |
| 27.02.2026 | 116,85 | 117,85 | 115,57 | 117,17 | -0,85% | 347.114,00 |
| 26.02.2026 | 117,03 | 118,56 | 115,10 | 118,17 | 0,95% | 266.934,00 |
| 25.02.2026 | 119,01 | 119,24 | 115,65 | 117,06 | -1,01% | 284.333,00 |
| 24.02.2026 | 115,98 | 118,81 | 115,97 | 118,26 | 1,35% | 316.990,00 |
| 23.02.2026 | 116,38 | 116,97 | 114,06 | 116,69 | -0,24% | 410.944,00 |
| 20.02.2026 | 115,39 | 117,34 | 114,64 | 116,97 | 1,23% | 319.088,00 |
| 19.02.2026 | 113,90 | 116,00 | 113,90 | 115,55 | 0,80% | 299.706,00 |
| 18.02.2026 | 114,00 | 116,20 | 112,67 | 114,63 | 0,96% | 331.337,00 |
| 17.02.2026 | 112,87 | 114,72 | 111,65 | 113,54 | 0,50% | 236.112,00 |
| 13.02.2026 | 113,00 | 115,92 | 112,48 | 112,98 | -0,21% | 433.969,00 |
| 12.02.2026 | 114,10 | 118,00 | 112,49 | 113,22 | -0,31% | 340.462,00 |
| 11.02.2026 | 115,00 | 115,52 | 112,00 | 113,57 | 0,41% | 333.402,00 |
| 10.02.2026 | 114,30 | 115,00 | 111,67 | 113,11 | -1,08% | 315.698,00 |
| 09.02.2026 | 113,57 | 115,92 | 113,16 | 114,34 | 1,11% | 366.833,00 |
| 06.02.2026 | 108,72 | 113,65 | 108,69 | 113,09 | 5,82% | 416.739,00 |
| 05.02.2026 | 105,23 | 108,47 | 104,26 | 106,87 | -0,24% | 437.185,00 |
| 04.02.2026 | 110,21 | 110,39 | 104,05 | 107,13 | -2,51% | 722.245,00 |
| 03.02.2026 | 109,00 | 110,01 | 105,98 | 109,89 | 1,75% | 635.374,00 |
| 02.02.2026 | 104,68 | 108,47 | 104,07 | 108,00 | 1,97% | 450.138,00 |
| 30.01.2026 | 105,56 | 106,75 | 104,31 | 105,91 | -0,71% | 446.192,00 |
| 29.01.2026 | 105,68 | 108,36 | 103,49 | 106,67 | 2,51% | 524.331,00 |
| 28.01.2026 | 106,02 | 107,16 | 103,30 | 104,06 | -1,34% | 585.079,00 |
| 27.01.2026 | 104,60 | 106,21 | 104,00 | 105,47 | 1,16% | 360.225,00 |
| 26.01.2026 | 105,05 | 105,49 | 103,41 | 104,26 | -1,33% | 324.593,00 |
| 23.01.2026 | 107,38 | 107,82 | 104,51 | 105,66 | -1,93% | 261.725,00 |
| 22.01.2026 | 107,03 | 107,79 | 103,68 | 107,74 | 0,64% | 320.629,00 |
| 21.01.2026 | 103,93 | 107,56 | 103,10 | 107,06 | 3,27% | 371.036,00 |
| 20.01.2026 | 103,40 | 105,50 | 102,38 | 103,67 | 1,14% | 346.857,00 |
| 19.01.2026 | 102,47 | 102,57 | 102,34 | 102,50 | -2,45% | - |
| 16.01.2026 | 106,14 | 107,05 | 104,45 | 105,08 | -0,62% | 597.489,00 |
| 15.01.2026 | 101,34 | 106,19 | 100,95 | 105,74 | 4,61% | 482.816,00 |
| 14.01.2026 | 98,18 | 101,44 | 97,11 | 101,08 | 3,45% | 771.218,00 |
| 13.01.2026 | 99,03 | 99,65 | 97,26 | 97,71 | -0,53% | 688.178,00 |
| 12.01.2026 | 97,50 | 98,92 | 96,46 | 98,23 | 1,24% | 505.576,00 |
| 09.01.2026 | 95,98 | 97,33 | 95,44 | 97,03 | 2,43% | 836.467,00 |
| 08.01.2026 | 92,75 | 97,67 | 92,21 | 94,73 | 3,71% | 913.187,00 |
| 07.01.2026 | 94,91 | 97,00 | 89,76 | 91,34 | 2,10% | 2.191.798,00 |
| 06.01.2026 | 89,61 | 90,09 | 86,70 | 89,46 | 1,64% | 1.651.385,00 |
| 05.01.2026 | 85,22 | 88,99 | 85,22 | 88,02 | 4,23% | 637.848,00 |
| 02.01.2026 | 83,10 | 84,76 | 82,45 | 84,45 | 2,01% | 364.044,00 |
| 31.12.2025 | 83,75 | 84,22 | 82,65 | 82,79 | -0,87% | 242.657,00 |
| 30.12.2025 | 84,73 | 84,96 | 83,40 | 83,52 | -1,17% | 241.976,00 |
| 29.12.2025 | 84,75 | 85,23 | 83,98 | 84,51 | -0,66% | 230.370,00 |
| 26.12.2025 | 85,76 | 86,47 | 85,02 | 85,07 | -1,12% | 147.464,00 |
| 24.12.2025 | 85,53 | 86,59 | 85,34 | 86,03 | 0,69% | 95.639,00 |
| 23.12.2025 | 85,95 | 86,63 | 84,76 | 85,44 | -0,86% | 258.085,00 |
| 22.12.2025 | 83,70 | 87,46 | 83,00 | 86,18 | 4,20% | 337.642,00 |
| 19.12.2025 | 81,87 | 83,60 | 81,69 | 82,71 | 1,01% | 1.778.308,00 |
| 18.12.2025 | 82,51 | 83,78 | 81,54 | 81,88 | 0,83% | 347.337,00 |
| 17.12.2025 | 83,58 | 84,42 | 80,90 | 81,21 | -0,34% | 343.719,00 |
| 16.12.2025 | 82,36 | 84,18 | 80,90 | 81,49 | -1,48% | 264.676,00 |
| 15.12.2025 | 84,91 | 84,91 | 82,24 | 82,71 | -1,16% | 284.172,00 |
| 12.12.2025 | 84,97 | 85,35 | 82,89 | 83,68 | -0,78% | 330.100,00 |
| 11.12.2025 | 82,73 | 84,79 | 81,65 | 84,34 | 2,54% | 343.640,00 |
| 10.12.2025 | 79,24 | 82,89 | 78,62 | 82,25 | 3,50% | 407.436,00 |
| 09.12.2025 | 80,21 | 82,21 | 79,19 | 79,47 | -2,05% | 291.822,00 |
| 08.12.2025 | 82,79 | 82,99 | 79,96 | 81,13 | -1,90% | 327.281,00 |
| 05.12.2025 | 81,57 | 83,35 | 80,69 | 82,70 | -1,30% | 296.249,00 |
| 04.12.2025 | 83,44 | 84,78 | 82,50 | 83,79 | 1,39% | 206.340,00 |
| 03.12.2025 | 82,69 | 83,10 | 80,90 | 82,64 | -0,29% | 202.285,00 |
| 02.12.2025 | 82,16 | 83,97 | 82,09 | 82,88 | 1,57% | 400.195,00 |
| 01.12.2025 | 82,57 | 83,03 | 81,20 | 81,60 | -1,93% | 290.051,00 |
| 28.11.2025 | 83,41 | 83,59 | 82,26 | 83,21 | 0,28% | 181.363,00 |
| 26.11.2025 | 82,54 | 84,95 | 82,54 | 82,98 | 0,57% | 487.791,00 |
| 25.11.2025 | 80,00 | 83,20 | 79,88 | 82,51 | 3,56% | 474.584,00 |
| 24.11.2025 | 78,47 | 79,93 | 77,17 | 79,67 | 2,55% | 445.357,00 |
| 21.11.2025 | 77,08 | 78,47 | 76,10 | 77,69 | 0,44% | 430.017,00 |
| 20.11.2025 | 79,95 | 81,44 | 77,18 | 77,35 | -1,54% | 382.718,00 |
| 19.11.2025 | 77,46 | 78,89 | 77,16 | 78,56 | 1,03% | 289.434,00 |
| 18.11.2025 | 78,23 | 79,25 | 76,90 | 77,76 | -1,51% | 274.922,00 |
| 17.11.2025 | 82,00 | 82,22 | 78,65 | 78,95 | -3,50% | 305.697,00 |
| 14.11.2025 | 78,56 | 82,40 | 78,53 | 81,81 | 2,16% | 422.533,00 |
| 13.11.2025 | 83,01 | 83,58 | 79,77 | 80,08 | -4,27% | 414.421,00 |
| 12.11.2025 | 83,79 | 86,24 | 82,43 | 83,65 | -0,23% | 467.529,00 |
| 11.11.2025 | 83,49 | 84,07 | 82,35 | 83,84 | 0,64% | 359.914,00 |
| 10.11.2025 | 83,27 | 84,31 | 82,50 | 83,31 | 1,08% | 364.165,00 |
| 07.11.2025 | 81,60 | 83,25 | 80,25 | 82,42 | 0,21% | 241.172,00 |
| 06.11.2025 | 83,51 | 84,07 | 81,97 | 82,25 | -1,61% | 296.062,00 |
| 05.11.2025 | 83,87 | 84,18 | 82,29 | 83,60 | -0,43% | 313.902,00 |
| 04.11.2025 | 84,45 | 84,78 | 83,00 | 83,96 | -2,06% | 275.416,00 |
| 03.11.2025 | 84,28 | 85,81 | 82,29 | 85,73 | 1,81% | 348.110,00 |
| 31.10.2025 | 84,60 | 85,17 | 83,72 | 84,21 | -0,01% | 331.240,00 |
| 30.10.2025 | 84,87 | 86,33 | 83,48 | 84,22 | -0,73% | 391.562,00 |
| 29.10.2025 | 84,58 | 86,58 | 83,95 | 84,84 | 0,33% | 336.371,00 |
| 28.10.2025 | 84,97 | 85,35 | 83,79 | 84,56 | -0,04% | 390.543,00 |
| 27.10.2025 | 87,35 | 87,55 | 84,23 | 84,59 | -2,19% | 345.255,00 |
| 24.10.2025 | 86,98 | 87,34 | 86,15 | 86,48 | 1,10% | 225.682,00 |
| 23.10.2025 | 81,26 | 85,80 | 81,26 | 85,54 | 5,17% | - |
| 22.10.2025 | 85,02 | 85,33 | 80,74 | 81,33 | -4,01% | 359.698,00 |
| 21.10.2025 | 84,61 | 85,21 | 83,65 | 84,73 | 0,85% | 221.433,00 |
| 20.10.2025 | 84,01 | 84,90 | 83,80 | 84,02 | 1,51% | 306.194,00 |